中国动力

sh600482 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.70

涨跌幅

-1.86%

成交量

16,865,300 股

成交额

555,532,672 元

换手率

0.74%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.01	32.70	33.70	32.40	-1.86%	16,865,300	555,532,672	0.74
2026-10-13	32.20	33.32	34.15	32.00	+1.74%	15,562,200	516,888,192	0.69
2026-10-12	33.47	32.75	34.00	32.73	-2.12%	12,476,700	416,061,568	0.55
2026-10-09	34.96	33.46	34.96	32.53	-3.52%	20,764,500	691,786,176	0.92
2026-10-08	33.57	34.68	36.00	33.45	+3.49%	20,195,200	710,979,200	0.89
2026-09-30	33.89	33.51	34.98	33.41	-0.86%	10,776,400	365,451,904	0.48
2026-09-29	33.70	33.80	34.39	32.92	+0.18%	13,430,600	452,378,496	0.59
2026-09-28	34.45	33.74	34.51	33.55	-1.49%	12,131,500	412,042,816	0.53
2026-09-24	34.73	34.25	35.06	34.18	-1.38%	7,000,900	240,979,888	0.31
2026-09-23	35.64	34.73	35.64	34.60	-1.73%	10,239,000	357,482,912	0.45
2026-09-22	35.53	35.34	36.20	35.13	-0.59%	10,843,500	383,916,992	0.48
2026-09-21	33.94	35.55	35.78	33.75	+4.71%	19,509,700	686,965,824	0.86
2026-09-18	32.68	33.95	34.00	32.32	+4.14%	18,919,200	633,457,152	0.83
2026-09-17	31.82	32.60	32.80	31.82	+1.68%	16,665,400	539,460,992	0.73
2026-09-16	33.87	32.06	34.13	31.50	-5.59%	37,263,700	1,199,380,096	1.64
2026-09-15	33.61	33.96	34.90	32.99	-0.09%	15,023,300	511,288,000	0.66
2026-09-14	34.30	33.99	34.48	33.53	-0.90%	11,692,200	398,050,432	0.52
2026-09-11	34.15	34.30	35.00	33.34	-1.47%	16,939,800	578,208,000	0.75
2026-09-10	34.70	34.81	35.96	34.54	-1.16%	19,975,400	706,409,408	0.88
2026-09-09	34.39	35.22	35.73	34.02	+2.35%	20,256,500	710,691,008	0.89
2026-09-08	34.32	34.41	35.02	34.02	-1.80%	18,267,500	628,458,112	0.81
2026-09-07	33.07	35.04	35.08	32.65	+6.25%	30,026,700	1,019,177,536	1.32
2026-09-04	32.95	32.98	33.73	32.58	+0.92%	25,329,200	842,434,304	1.12
2026-09-03	32.51	32.68	33.32	32.19	+0.28%	16,802,500	551,421,568	0.74
2026-09-02	31.71	32.59	32.88	31.30	+2.13%	18,414,800	595,612,096	0.81
2026-09-01	32.38	31.91	32.68	31.51	-2.89%	22,759,400	728,626,368	1.00
2026-08-31	32.00	32.86	33.50	31.15	+3.30%	25,319,100	817,889,920	1.12
2026-08-28	31.82	31.81	32.15	31.03	-0.03%	12,244,500	388,516,192	0.54
2026-08-27	32.08	31.82	32.12	30.95	-0.84%	11,083,100	351,003,840	0.49
2026-08-26	31.81	32.09	32.59	31.65	+0.75%	9,893,000	317,696,960	0.44

需要全历史数据与程序化访问？查看中国动力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600482 获取全部历史日线。